Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2015 | MYR | 2.27 | 2.27 | 2.24 | 2.25 | 2.25 | -0.03 (-1.32%) | 319,100 |
26 Jan 2015 | MYR | 2.3 | 2.3 | 2.27 | 2.28 | 2.28 | -0.02 (-0.87%) | 241,800 |
23 Jan 2015 | MYR | 2.34 | 2.35 | 2.28 | 2.3 | 2.3 | -0.05 (-2.13%) | 380,000 |
22 Jan 2015 | MYR | 2.36 | 2.36 | 2.31 | 2.35 | 2.35 | -0.01 (-0.42%) | 289,400 |
21 Jan 2015 | MYR | 2.32 | 2.36 | 2.27 | 2.36 | 2.36 | +0.06 (+2.61%) | 239,000 |
20 Jan 2015 | MYR | 2.34 | 2.34 | 2.3 | 2.3 | 2.3 | -0.1 (-4.17%) | 114,900 |
19 Jan 2015 | MYR | 2.34 | 2.4 | 2.34 | 2.4 | 2.4 | +0.07 (+3.00%) | 32,700 |
16 Jan 2015 | MYR | 2.35 | 2.35 | 2.32 | 2.33 | 2.33 | -0.06 (-2.51%) | 117,000 |
15 Jan 2015 | MYR | 2.35 | 2.39 | 2.33 | 2.39 | 2.39 | +0.06 (+2.58%) | 101,300 |
14 Jan 2015 | MYR | 2.37 | 2.37 | 2.33 | 2.33 | 2.33 | -0.04 (-1.69%) | 102,000 |
13 Jan 2015 | MYR | 2.36 | 2.37 | 2.36 | 2.37 | 2.37 | -0.03 (-1.25%) | 17,100 |
12 Jan 2015 | MYR | 2.4 | 2.4 | 2.37 | 2.4 | 2.4 | 0.0 (0.0%) | 36,000 |
9 Jan 2015 | MYR | 2.4 | 2.43 | 2.38 | 2.4 | 2.4 | -0.01 (-0.41%) | 17,000 |
8 Jan 2015 | MYR | 2.4 | 2.41 | 2.35 | 2.41 | 2.41 | +0.05 (+2.12%) | 74,700 |
7 Jan 2015 | MYR | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -0.02 (-0.84%) | 21,500 |
6 Jan 2015 | MYR | 2.38 | 2.38 | 2.32 | 2.38 | 2.38 | -0.05 (-2.06%) | 124,200 |
5 Jan 2015 | MYR | 2.42 | 2.43 | 2.4 | 2.43 | 2.43 | 0.0 (0.0%) | 41,000 |
2 Jan 2015 | MYR | 2.39 | 2.43 | 2.38 | 2.43 | 2.43 | +0.01 (+0.41%) | 15,800 |
31 Dec 2014 | MYR | 2.45 | 2.45 | 2.4 | 2.42 | 2.42 | -0.01 (-0.41%) | 30,600 |
30 Dec 2014 | MYR | 2.43 | 2.45 | 2.4 | 2.43 | 2.43 | 0.0 (0.0%) | 34,700 |
29 Dec 2014 | MYR | 2.4 | 2.43 | 2.38 | 2.43 | 2.43 | +0.03 (+1.25%) | 20,600 |
26 Dec 2014 | MYR | 2.4 | 2.41 | 2.38 | 2.4 | 2.4 | 0.0 (0.0%) | 27,400 |
24 Dec 2014 | MYR | 2.4 | 2.4 | 2.38 | 2.4 | 2.4 | 0.0 (0.0%) | 99,100 |
23 Dec 2014 | MYR | 2.47 | 2.47 | 2.39 | 2.4 | 2.4 | -0.01 (-0.41%) | 65,900 |
22 Dec 2014 | MYR | 2.4 | 2.45 | 2.4 | 2.41 | 2.41 | +0.06 (+2.55%) | 203,100 |
19 Dec 2014 | MYR | 2.32 | 2.35 | 2.3 | 2.35 | 2.35 | +0.03 (+1.29%) | 239,800 |
18 Dec 2014 | MYR | 2.2 | 2.32 | 2.19 | 2.32 | 2.32 | +0.15 (+6.91%) | 284,800 |
17 Dec 2014 | MYR | 2.2 | 2.2 | 2.17 | 2.17 | 2.17 | -0.03 (-1.36%) | 102,200 |
16 Dec 2014 | MYR | 2.2 | 2.2 | 2.14 | 2.2 | 2.2 | -0.05 (-2.22%) | 104,700 |
15 Dec 2014 | MYR | 2.33 | 2.33 | 2.22 | 2.25 | 2.25 | -0.12 (-5.06%) | 115,200 |